Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

211.82 -1.77 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.132 1.136 1.132 1.134 40,316 -0.01(-0.48%)
Apr 29, 2004 1.180 1.180 1.139 1.139 20,158 -0.05(-4.02%)
Apr 28, 2004 1.184 1.200 1.183 1.187 24,739 +0.00(+0.25%)
Apr 27, 2004 1.166 1.194 1.166 1.184 45,814 +0.01(+1.02%)
Apr 26, 2004 1.180 1.180 1.172 1.172 26,572 -0.00(-0.12%)
Apr 23, 2004 1.173 1.180 1.173 1.173 25,655 +0.01(+0.59%)
Apr 22, 2004 1.173 1.183 1.160 1.166 80,633 -0.01(-1.16%)
Apr 21, 2004 1.216 1.221 1.165 1.180 108,121 -0.04(-2.92%)
Apr 20, 2004 1.241 1.241 1.206 1.216 210,745 -0.01(-0.78%)
Apr 19, 2004 1.228 1.269 1.187 1.225 495,710 +0.15(+13.96%)
Apr 16, 2004 1.070 1.075 1.070 1.075 36,651 +0.00(+0.00%)
Apr 15, 2004 1.087 1.087 1.075 1.075 7,330 -0.01(-0.51%)
Apr 14, 2004 1.075 1.098 1.037 1.080 121,865 +0.00(+0.00%)
Apr 13, 2004 1.071 1.089 1.068 1.080 37,567 +0.01(+0.71%)
Apr 12, 2004 1.048 1.081 1.048 1.073 45,814 +0.02(+1.86%)
Apr 08, 2004 1.057 1.057 1.045 1.053 4,581 -0.01(-0.51%)
Apr 07, 2004 1.059 1.059 1.052 1.059 41,232 -0.02(-2.27%)
Apr 06, 2004 1.064 1.083 1.064 1.083 95,293 -0.00(-0.13%)
Apr 05, 2004 1.053 1.085 1.050 1.085 56,809 +0.03(+2.40%)
Apr 02, 2004 1.043 1.059 1.034 1.059 56,809 +0.02(+1.76%)
Apr 01, 2004 1.016 1.041 1.016 1.041 50,395 +0.02(+2.42%)
Mar 31, 2004 1.023 1.025 1.016 1.016 28,404 -0.01(-1.32%)
Mar 30, 2004 1.030 1.030 1.019 1.030 22,907 +0.01(+1.34%)
Mar 29, 2004 1.030 1.030 1.016 1.016 18,325 -0.01(-0.80%)
Mar 26, 2004 1.020 1.030 1.020 1.025 7,330 +0.00(+0.13%)
Mar 25, 2004 1.016 1.037 1.016 1.023 17,409 +0.01(+0.67%)
Mar 24, 2004 1.022 1.022 1.016 1.016 8,246 -0.01(-0.67%)
Mar 23, 2004 1.023 1.030 1.023 1.023 13,744 -0.01(-0.66%)
Mar 22, 2004 1.042 1.050 1.030 1.030 21,990 -0.02(-1.82%)
Mar 19, 2004 1.044 1.050 1.044 1.049 22,907 +0.01(+1.18%)
Mar 18, 2004 1.044 1.044 1.037 1.037 5,497 +0.00(+0.00%)
Mar 17, 2004 1.037 1.037 1.037 1.037 8,246 -0.01(-0.52%)
Mar 16, 2004 1.023 1.042 1.023 1.042 54,977 +0.03(+2.55%)
Mar 15, 2004 1.003 1.023 0.9972 1.016 32,986 +0.02(+2.03%)
Mar 12, 2004 1.014 1.015 0.9961 0.9961 36,651 -0.01(-1.19%)
Mar 11, 2004 1.010 1.014 1.008 1.008 28,404 -0.00(-0.13%)
Mar 10, 2004 1.010 1.016 1.003 1.010 16,493 -0.01(-1.07%)
Mar 09, 2004 1.016 1.030 1.010 1.020 43,981 +0.00(+0.40%)
Mar 08, 2004 1.044 1.044 1.003 1.016 67,805 -0.02(-1.97%)
Mar 05, 2004 1.030 1.037 1.025 1.037 16,493 +0.01(+0.66%)
Mar 04, 2004 1.004 1.030 1.004 1.030 54,060 +0.03(+2.72%)
Mar 03, 2004 0.9945 1.003 0.9945 1.003 42,149 +0.01(+0.82%)
Mar 02, 2004 0.9945 0.9945 0.9877 0.9945 31,153 +0.00(+0.00%)
Mar 01, 2004 1.0000 1.002 0.9945 0.9945 10,079 +0.00(+0.14%)
Feb 27, 2004 0.9626 0.9931 0.9626 0.9931 35,735 +0.03(+3.17%)
Feb 26, 2004 1.016 1.016 0.9563 0.9626 76,051 -0.05(-4.65%)
Feb 25, 2004 1.003 1.010 1.003 1.010 5,497 -0.01(-0.67%)
Feb 24, 2004 1.007 1.030 1.003 1.016 21,990 +0.00(+0.27%)
Feb 23, 2004 1.010 1.023 1.010 1.014 66,888 +0.01(+1.09%)
Feb 20, 2004 1.016 1.016 1.003 1.003 6,413 -0.02(-2.00%)
Feb 19, 2004 1.010 1.023 1.010 1.023 46,730 +0.01(+1.35%)
Feb 18, 2004 1.0000 1.010 0.9959 1.010 47,646 +0.02(+1.65%)
Feb 17, 2004 1.001 1.003 0.9822 0.9931 61,391 -0.00(-0.19%)
Feb 13, 2004 1.0000 1.0000 0.9950 0.9950 9,162 -0.01(-0.74%)
Feb 12, 2004 1.007 1.007 0.9959 1.002 37,567 -0.00(-0.43%)
Feb 11, 2004 1.001 1.016 1.001 1.007 43,981 +0.01(+1.10%)
Feb 10, 2004 0.9822 0.9959 0.9795 0.9959 50,395 +0.02(+1.96%)
Feb 09, 2004 0.9822 0.9822 0.9768 0.9768 14,660 -0.01(-1.24%)
Feb 06, 2004 1.020 1.020 0.9890 0.9890 35,735 -0.03(-3.07%)
Feb 05, 2004 1.002 1.037 1.002 1.020 124,614 +0.05(+4.70%)
Feb 04, 2004 0.9536 0.9746 0.9536 0.9746 15,576 +0.02(+1.77%)
Feb 03, 2004 0.9369 0.9618 0.9367 0.9577 41,232 +0.02(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.